Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.26	17.26	17.26	17.26	100	-0.05(-0.29%)
Dec 29, 2005	17.30	17.32	17.30	17.31	2,000	+0.11(+0.64%)
Dec 28, 2005	17.35	17.35	17.20	17.20	900	-0.25(-1.43%)
Dec 27, 2005	17.10	17.45	17.10	17.45	3,700	+0.26(+1.51%)
Dec 23, 2005	17.19	17.19	17.19	17.19	100	-0.01(-0.06%)
Dec 22, 2005	17.20	17.20	17.20	17.20	0	+0.00(+0.00%)
Dec 21, 2005	16.70	17.20	16.70	17.20	1,700	+0.60(+3.61%)
Dec 20, 2005	16.25	16.70	15.85	16.60	3,200	+0.30(+1.84%)
Dec 19, 2005	16.43	16.50	16.30	16.30	900	-0.17(-1.03%)
Dec 16, 2005	16.35	16.65	16.35	16.47	1,200	+0.20(+1.23%)
Dec 15, 2005	16.15	16.27	16.15	16.27	2,800	+0.00(+0.00%)
Dec 14, 2005	16.00	16.27	15.98	16.27	5,600	+0.27(+1.69%)
Dec 13, 2005	15.99	16.00	15.95	16.00	5,700	+0.00(+0.00%)
Dec 12, 2005	16.00	16.00	16.00	16.00	900	-0.15(-0.93%)
Dec 09, 2005	15.90	16.15	15.90	16.15	600	+0.41(+2.60%)
Dec 08, 2005	15.74	15.74	15.74	15.74	0	+0.00(+0.00%)
Dec 07, 2005	14.95	15.75	14.95	15.74	4,000	+0.79(+5.28%)
Dec 06, 2005	14.95	14.95	14.95	14.95	1,000	+0.00(+0.00%)
Dec 05, 2005	15.00	15.01	14.95	14.95	4,000	-0.35(-2.29%)
Dec 02, 2005	15.30	15.30	15.30	15.30	0	+0.00(+0.00%)
Dec 01, 2005	15.51	15.51	15.30	15.30	800	-0.40(-2.55%)
Nov 30, 2005	15.50	15.74	15.50	15.70	2,400	+0.20(+1.29%)
Nov 29, 2005	15.60	15.60	15.50	15.50	500	-0.12(-0.77%)
Nov 28, 2005	15.62	15.62	15.62	15.62	0	+0.00(+0.00%)
Nov 25, 2005	15.80	15.80	15.62	15.62	1,500	-0.19(-1.20%)
Nov 23, 2005	15.50	15.85	15.50	15.81	2,200	-0.17(-1.06%)
Nov 22, 2005	15.98	15.98	15.98	15.98	0	+0.00(+0.00%)
Nov 21, 2005	15.73	16.50	15.55	15.98	11,500	+0.48(+3.10%)
Nov 18, 2005	15.51	15.51	15.50	15.50	300	+0.01(+0.06%)
Nov 17, 2005	15.49	15.49	15.49	15.49	0	+0.00(+0.00%)
Nov 16, 2005	15.48	15.49	15.48	15.49	500	+0.04(+0.25%)
Nov 15, 2005	16.40	16.40	15.45	15.45	6,100	-1.05(-6.36%)
Nov 14, 2005	16.50	16.50	16.50	16.50	300	+0.16(+0.98%)
Nov 11, 2005	16.33	16.35	16.33	16.34	3,000	+0.01(+0.06%)
Nov 10, 2005	16.00	16.34	16.00	16.33	2,100	+0.37(+2.32%)
Nov 09, 2005	15.96	15.96	15.96	15.96	0	+0.00(+0.00%)
Nov 08, 2005	16.01	16.01	15.96	15.96	500	-0.01(-0.06%)
Nov 07, 2005	15.97	15.97	15.97	15.97	0	+0.00(+0.00%)
Nov 04, 2005	16.15	16.48	15.85	15.97	2,600	+0.22(+1.40%)
Nov 03, 2005	15.55	15.75	15.55	15.75	800	+0.27(+1.74%)
Nov 02, 2005	15.48	15.48	15.48	15.48	300	+0.00(+0.00%)
Nov 01, 2005	15.48	15.48	15.48	15.48	0	+0.00(+0.00%)
Oct 31, 2005	15.50	15.50	15.23	15.48	2,700	+0.23(+1.51%)
Oct 28, 2005	15.00	15.25	15.00	15.25	900	+0.50(+3.39%)
Oct 27, 2005	14.55	14.75	14.55	14.75	1,500	+0.50(+3.51%)
Oct 26, 2005	14.55	14.55	14.10	14.25	3,800	-0.30(-2.06%)
Oct 25, 2005	14.15	14.55	14.15	14.55	600	+0.45(+3.19%)
Oct 24, 2005	14.00	14.10	14.00	14.10	300	+0.25(+1.81%)
Oct 21, 2005	13.65	13.85	13.65	13.85	6,000	+0.24(+1.76%)
Oct 20, 2005	13.61	13.76	13.60	13.61	5,000	-0.10(-0.73%)
Oct 19, 2005	13.82	13.83	13.66	13.71	11,700	-0.12(-0.87%)
Oct 18, 2005	13.93	13.98	13.71	13.83	4,900	-0.04(-0.29%)
Oct 17, 2005	13.99	14.08	13.87	13.87	8,000	-0.13(-0.93%)
Oct 14, 2005	13.85	14.05	13.79	14.00	8,500	+0.00(+0.00%)
Oct 13, 2005	13.91	14.05	13.91	14.00	4,800	-0.16(-1.13%)
Oct 12, 2005	14.30	14.30	14.15	14.16	1,400	-0.37(-2.55%)
Oct 11, 2005	14.60	14.60	14.53	14.53	6,300	+0.02(+0.14%)
Oct 10, 2005	14.70	14.74	14.50	14.51	6,500	-0.15(-1.02%)
Oct 07, 2005	14.85	14.85	14.66	14.66	800	-0.23(-1.54%)
Oct 06, 2005	14.80	14.89	14.80	14.89	4,200	+0.09(+0.61%)
Oct 05, 2005	15.00	15.00	14.80	14.80	1,000	-0.19(-1.27%)
Oct 04, 2005	14.99	14.99	14.99	14.99	500	-0.01(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.